Costco Wholesale Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	102.48	103.11	101.43	101.44	74.158	1,793,363
2012-09-24	102.75	102.95	102.22	102.61	75.013	1,223,776
2012-09-21	102.76	103.51	102.08	102.36	74.830	3,328,591
2012-09-20	101.58	102.68	101.50	102.64	75.035	1,356,568
2012-09-19	102.40	102.42	101.71	101.88	74.480	1,663,939
2012-09-18	102.20	102.21	101.70	101.99	74.560	1,464,064
2012-09-17	102.10	102.78	101.98	102.25	74.750	1,306,808
2012-09-14	102.68	102.88	101.95	102.19	74.703	3,195,385
2012-09-13	100.79	102.89	100.54	102.75	75.116	1,901,820
2012-09-12	99.990	100.96	99.500	100.89	73.756	1,770,520
2012-09-11	100.37	100.54	99.460	99.520	72.754	1,626,973
2012-09-10	99.490	100.71	99.340	100.45	73.434	1,288,422
2012-09-07	100.00	100.00	99.170	99.720	72.900	937,505
2012-09-06	98.720	99.990	98.720	99.980	73.091	1,462,532
2012-09-05	98.250	98.480	97.770	98.220	71.804	1,156,475
2012-09-04	97.790	98.610	97.070	98.150	71.753	1,184,881
2012-08-31	99.280	99.280	97.710	97.870	71.548	1,692,572
2012-08-30	97.560	99.060	96.550	98.590	72.074	2,426,382
2012-08-29	95.600	97.270	95.600	97.110	70.992	1,494,645
2012-08-28	96.320	97.130	96.210	96.570	70.598	907,975
2012-08-27	96.150	96.850	95.830	96.640	70.649	1,112,075
2012-08-24	94.680	96.410	94.390	96.250	70.364	1,257,400
2012-08-23	95.180	95.486	94.690	94.740	69.260	1,155,674
2012-08-22	95.330	95.980	95.050	95.530	69.837	842,224
2012-08-21	95.950	96.130	95.160	95.290	69.662	1,256,440
2012-08-20	96.000	96.120	95.640	96.020	70.196	684,339
2012-08-17	96.790	96.840	95.860	96.140	70.283	1,520,576
2012-08-16	96.230	96.610	95.700	96.480	70.532	1,638,043
2012-08-15	95.840	96.890	95.510	96.470	70.525	1,082,284
2012-08-14	96.000	96.000	95.370	95.670	69.940	1,187,400
2012-08-13	95.080	95.630	94.840	95.630	69.910	830,443
2012-08-10	95.020	95.430	94.510	95.300	69.669	1,214,895
2012-08-09	95.820	95.900	95.050	95.370	69.720	1,006,960
2012-08-08	95.940	96.350	95.440	95.630	69.910	1,369,690
2012-08-07	96.720	96.930	95.750	95.800	69.834	1,705,594
2012-08-06	97.180	97.195	96.420	96.500	70.344	1,071,384
2012-08-03	97.000	97.380	96.710	97.210	70.862	1,371,571
2012-08-02	95.600	96.340	95.000	95.700	69.761	1,373,414
2012-08-01	96.430	97.170	95.630	95.940	69.936	2,839,018
2012-07-31	96.140	96.580	95.560	96.180	70.111	1,361,883
2012-07-30	97.110	97.300	96.140	96.460	70.315	1,838,039
2012-07-27	96.150	97.760	96.070	97.110	70.789	1,564,670
2012-07-26	94.950	96.130	94.855	95.910	69.914	1,562,097
2012-07-25	94.190	94.250	93.200	93.750	68.339	1,462,286
2012-07-24	94.520	94.520	93.430	94.080	68.580	1,278,486
2012-07-23	95.110	95.110	93.870	94.390	68.806	1,546,901
2012-07-20	95.800	96.400	95.090	95.610	69.695	2,024,355
2012-07-19	96.020	96.380	95.070	95.950	69.943	1,602,228
2012-07-18	95.680	96.430	95.520	95.960	69.950	1,788,304
2012-07-17	95.300	96.350	94.910	96.060	70.023	1,767,900
2012-07-16	94.540	95.360	94.102	95.150	69.360	1,313,842
2012-07-13	94.110	94.970	93.740	94.810	69.112	1,510,462
2012-07-12	94.090	94.240	93.110	94.020	68.536	1,895,111
2012-07-11	93.880	94.720	93.750	94.500	68.886	2,074,753
2012-07-10	94.470	94.750	93.650	93.800	68.376	1,867,515
2012-07-09	94.000	94.340	93.180	93.970	68.500	1,511,249
2012-07-06	94.060	94.700	93.460	93.680	68.288	1,721,957
2012-07-05	93.460	94.530	93.440	94.000	68.522	1,902,158
2012-07-03	94.510	94.620	94.100	94.420	68.828	1,120,879
2012-07-02	95.000	95.550	94.230	94.400	68.813	2,279,491

← NewerPage 60 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-01-14	2:1
1993-10-22	2:1

Dividends

Ex-date	Amount
2026-07-24	1.4700 USD
2026-05-01	1.4700 USD
2026-01-30	1.3000 USD
2025-10-31	1.3000 USD
2025-08-01	1.3000 USD
2025-05-02	1.3000 USD
2025-02-07	1.1600 USD
2024-11-01	1.1600 USD
2024-07-26	1.1600 USD
2024-04-25	1.1600 USD
2024-02-01	1.0200 USD
2023-12-27	15.0000 USD
2023-11-02	1.0200 USD
2023-08-24	1.0200 USD
2023-05-04	1.0200 USD
2023-02-02	0.9000 USD
2022-10-27	0.9000 USD
2022-07-28	0.9000 USD
2022-04-28	0.9000 USD
2022-02-03	0.7900 USD
2021-10-28	0.7900 USD
2021-07-29	0.7900 USD
2021-04-29	0.7900 USD
2021-02-04	0.7000 USD
2020-12-01	10.0000 USD
2020-10-29	0.7000 USD
2020-07-30	0.7000 USD
2020-04-30	0.7000 USD
2020-02-06	0.6500 USD
2019-10-31	0.6500 USD
2019-08-29	0.6500 USD
2019-05-09	0.6500 USD
2019-02-07	0.5700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.